KissMeData/241690/min/candle-20241210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241210	205600	291825705	2810	2810	2810	2810	4109
3	20241210	205500	291825705	2810	2810	2810	2810	0
4	20241210	205400	291825705	2810	2810	2810	2810	0
5	20241210	205300	291825705	2810	2810	2810	2810	0
6	20241210	205200	291825705	2810	2810	2810	2810	0
7	20241210	205100	291825705	2810	2810	2810	2810	0
8	20241210	205000	291825705	2810	2810	2810	2810	0
9	20241210	204900	291825705	2810	2810	2810	2810	0
10	20241210	204800	291825705	2810	2810	2810	2810	0
11	20241210	204700	291825705	2810	2810	2810	2810	0
12	20241210	204600	291825705	2810	2810	2810	2810	0
13	20241210	204500	291825705	2810	2810	2810	2810	0
14	20241210	204400	291825705	2810	2810	2810	2810	0
15	20241210	204300	291825705	2810	2810	2810	2810	0
16	20241210	204200	291825705	2810	2810	2810	2810	0
17	20241210	204100	291825705	2810	2810	2810	2810	0
18	20241210	204000	291825705	2810	2810	2810	2810	0
19	20241210	203900	291825705	2810	2810	2810	2810	0
20	20241210	203800	291825705	2810	2810	2810	2810	0
21	20241210	203700	291825705	2810	2810	2810	2810	0
22	20241210	203600	291825705	2810	2810	2810	2810	0
23	20241210	203500	291825705	2810	2810	2810	2810	0
24	20241210	203400	291825705	2810	2810	2810	2810	0
25	20241210	203300	291825705	2810	2810	2810	2810	0
26	20241210	203200	291825705	2810	2810	2810	2810	0
27	20241210	203100	291825705	2810	2810	2810	2810	0
28	20241210	203000	291825705	2810	2810	2810	2810	0
29	20241210	202900	291825705	2810	2810	2810	2810	0
30	20241210	202800	291825705	2810	2810	2810	2810	0
31	20241210	202700	291825705	2810	2810	2810	2810	0
32	20241210	202600	291825705	2810	2810	2810	2810	4109
33	20241210	202500	291825705	2810	2810	2810	2810	0
34	20241210	202400	291825705	2810	2810	2810	2810	0
35	20241210	202300	291825705	2810	2810	2810	2810	0
36	20241210	202200	291825705	2810	2810	2810	2810	0
37	20241210	202100	291825705	2810	2810	2810	2810	0
38	20241210	202000	291825705	2810	2810	2810	2810	0
39	20241210	201900	291825705	2810	2810	2810	2810	0
40	20241210	201800	291825705	2810	2810	2810	2810	0
41	20241210	201700	291825705	2810	2810	2810	2810	0
42	20241210	201600	291825705	2810	2810	2810	2810	0
43	20241210	201500	291825705	2810	2810	2810	2810	0
44	20241210	201400	291825705	2810	2810	2810	2810	0
45	20241210	201300	291825705	2810	2810	2810	2810	0
46	20241210	201200	291825705	2810	2810	2810	2810	0
47	20241210	201100	291825705	2810	2810	2810	2810	0
48	20241210	201000	291825705	2810	2810	2810	2810	0
49	20241210	200900	291825705	2810	2810	2810	2810	0
50	20241210	200800	291825705	2810	2810	2810	2810	0
51	20241210	200700	291825705	2810	2810	2810	2810	0
52	20241210	200600	291825705	2810	2810	2810	2810	0
53	20241210	200500	291825705	2810	2810	2810	2810	0
54	20241210	200400	291825705	2810	2810	2810	2810	0
55	20241210	200300	291825705	2810	2810	2810	2810	0
56	20241210	200200	291825705	2810	2810	2810	2810	0
57	20241210	200100	291825705	2810	2810	2810	2810	0
58	20241210	200000	291825705	2810	2810	2810	2810	0
59	20241210	195900	291825705	2810	2810	2810	2810	0
60	20241210	195800	291825705	2810	2810	2810	2810	0
61	20241210	195700	291825705	2810	2810	2810	2810	0
62	20241210	195600	291825705	2810	2810	2810	2810	4109
63	20241210	195500	291825705	2810	2810	2810	2810	0
64	20241210	195400	291825705	2810	2810	2810	2810	0
65	20241210	195300	291825705	2810	2810	2810	2810	0
66	20241210	195200	291825705	2810	2810	2810	2810	0
67	20241210	195100	291825705	2810	2810	2810	2810	0
68	20241210	195000	291825705	2810	2810	2810	2810	0
69	20241210	194900	291825705	2810	2810	2810	2810	0
70	20241210	194800	291825705	2810	2810	2810	2810	0
71	20241210	194700	291825705	2810	2810	2810	2810	0
72	20241210	194600	291825705	2810	2810	2810	2810	0
73	20241210	194500	291825705	2810	2810	2810	2810	0
74	20241210	194400	291825705	2810	2810	2810	2810	0
75	20241210	194300	291825705	2810	2810	2810	2810	0
76	20241210	194200	291825705	2810	2810	2810	2810	0
77	20241210	194100	291825705	2810	2810	2810	2810	0
78	20241210	194000	291825705	2810	2810	2810	2810	0
79	20241210	193900	291825705	2810	2810	2810	2810	0
80	20241210	193800	291825705	2810	2810	2810	2810	0
81	20241210	193700	291825705	2810	2810	2810	2810	0
82	20241210	193600	291825705	2810	2810	2810	2810	0
83	20241210	193500	291825705	2810	2810	2810	2810	0
84	20241210	193400	291825705	2810	2810	2810	2810	0
85	20241210	193300	291825705	2810	2810	2810	2810	0
86	20241210	193200	291825705	2810	2810	2810	2810	0
87	20241210	193100	291825705	2810	2810	2810	2810	0
88	20241210	193000	291825705	2810	2810	2810	2810	0
89	20241210	192900	291825705	2810	2810	2810	2810	0
90	20241210	192800	291825705	2810	2810	2810	2810	0
91	20241210	192700	291825705	2810	2810	2810	2810	0
92	20241210	192600	291825705	2810	2810	2810	2810	4109
93	20241210	192500	291825705	2810	2810	2810	2810	0
94	20241210	192400	291825705	2810	2810	2810	2810	0
95	20241210	192300	291825705	2810	2810	2810	2810	0
96	20241210	192200	291825705	2810	2810	2810	2810	0
97	20241210	192100	291825705	2810	2810	2810	2810	0
98	20241210	192000	291825705	2810	2810	2810	2810	0
99	20241210	191900	291825705	2810	2810	2810	2810	0
100	20241210	191800	291825705	2810	2810	2810	2810	0
101	20241210	191700	291825705	2810	2810	2810	2810	0
102	20241210	191600	291825705	2810	2810	2810	2810	0
103	20241210	191500	291825705	2810	2810	2810	2810	0
104	20241210	191400	291825705	2810	2810	2810	2810	0
105	20241210	191300	291825705	2810	2810	2810	2810	0
106	20241210	191200	291825705	2810	2810	2810	2810	0
107	20241210	191100	291825705	2810	2810	2810	2810	0
108	20241210	191000	291825705	2810	2810	2810	2810	0
109	20241210	190900	291825705	2810	2810	2810	2810	0
110	20241210	190800	291825705	2810	2810	2810	2810	0
111	20241210	190700	291825705	2810	2810	2810	2810	0
112	20241210	190600	291825705	2810	2810	2810	2810	0
113	20241210	190500	291825705	2810	2810	2810	2810	0
114	20241210	190400	291825705	2810	2810	2810	2810	0
115	20241210	190300	291825705	2810	2810	2810	2810	0
116	20241210	190200	291825705	2810	2810	2810	2810	0
117	20241210	190100	291825705	2810	2810	2810	2810	0
118	20241210	190000	291825705	2810	2810	2810	2810	0
119	20241210	185900	291825705	2810	2810	2810	2810	0
120	20241210	185800	291825705	2810	2810	2810	2810	0
121	20241210	185700	291825705	2810	2810	2810	2810	0
122	20241210	185600	291825705	2810	2810	2810	2810	4109
123	20241210	185500	291825705	2810	2810	2810	2810	0
124	20241210	185400	291825705	2810	2810	2810	2810	0
125	20241210	185300	291825705	2810	2810	2810	2810	0
126	20241210	185200	291825705	2810	2810	2810	2810	0
127	20241210	185100	291825705	2810	2810	2810	2810	0
128	20241210	185000	291825705	2810	2810	2810	2810	0
129	20241210	184900	291825705	2810	2810	2810	2810	0
130	20241210	184800	291825705	2810	2810	2810	2810	0
131	20241210	184700	291825705	2810	2810	2810	2810	0
132	20241210	184600	291825705	2810	2810	2810	2810	0
133	20241210	184500	291825705	2810	2810	2810	2810	0
134	20241210	184400	291825705	2810	2810	2810	2810	0
135	20241210	184300	291825705	2810	2810	2810	2810	0
136	20241210	184200	291825705	2810	2810	2810	2810	0
137	20241210	184100	291825705	2810	2810	2810	2810	0
138	20241210	184000	291825705	2810	2810	2810	2810	0
139	20241210	183900	291825705	2810	2810	2810	2810	0
140	20241210	183800	291825705	2810	2810	2810	2810	0
141	20241210	183700	291825705	2810	2810	2810	2810	0
142	20241210	183600	291825705	2810	2810	2810	2810	0
143	20241210	183500	291825705	2810	2810	2810	2810	0
144	20241210	183400	291825705	2810	2810	2810	2810	0
145	20241210	183300	291825705	2810	2810	2810	2810	0
146	20241210	183200	291825705	2810	2810	2810	2810	0
147	20241210	183100	291825705	2810	2810	2810	2810	0
148	20241210	183000	291825705	2810	2810	2810	2810	0
149	20241210	182900	291825705	2810	2810	2810	2810	0
150	20241210	182800	291825705	2810	2810	2810	2810	0
151	20241210	182700	291825705	2810	2810	2810	2810	0
152	20241210	182600	291825705	2810	2810	2810	2810	4109
153	20241210	182500	291825705	2810	2810	2810	2810	0
154	20241210	182400	291825705	2810	2810	2810	2810	0
155	20241210	182300	291825705	2810	2810	2810	2810	0
156	20241210	182200	291825705	2810	2810	2810	2810	0
157	20241210	182100	291825705	2810	2810	2810	2810	0
158	20241210	182000	291825705	2810	2810	2810	2810	0
159	20241210	181900	291825705	2810	2810	2810	2810	0
160	20241210	181800	291825705	2810	2810	2810	2810	0
161	20241210	181700	291825705	2810	2810	2810	2810	0
162	20241210	181600	291825705	2810	2810	2810	2810	0
163	20241210	181500	291825705	2810	2810	2810	2810	0
164	20241210	181400	291825705	2810	2810	2810	2810	0
165	20241210	181300	291825705	2810	2810	2810	2810	0
166	20241210	181200	291825705	2810	2810	2810	2810	0
167	20241210	181100	291825705	2810	2810	2810	2810	0
168	20241210	181000	291825705	2810	2810	2810	2810	0
169	20241210	180900	291825705	2810	2810	2810	2810	0
170	20241210	180800	291825705	2810	2810	2810	2810	0
171	20241210	180700	291825705	2810	2810	2810	2810	0
172	20241210	180600	291825705	2810	2810	2810	2810	0
173	20241210	180500	291825705	2810	2810	2810	2810	0
174	20241210	180400	291825705	2810	2810	2810	2810	0
175	20241210	180300	291825705	2810	2810	2810	2810	0
176	20241210	180200	291825705	2810	2810	2810	2810	0
177	20241210	180100	291825705	2810	2810	2810	2810	0
178	20241210	180000	291825705	2810	2810	2810	2810	0
179	20241210	175900	291825705	2810	2810	2810	2810	0
180	20241210	175800	291825705	2810	2810	2810	2810	0
181	20241210	175700	291825705	2810	2810	2810	2810	0
182	20241210	175600	291825705	2810	2810	2810	2810	4109
183	20241210	175500	291825705	2810	2810	2810	2810	0
184	20241210	175400	291825705	2810	2810	2810	2810	0
185	20241210	175300	291825705	2810	2810	2810	2810	0
186	20241210	175200	291825705	2810	2810	2810	2810	0
187	20241210	175100	291825705	2810	2810	2810	2810	0
188	20241210	175000	291825705	2810	2810	2810	2810	0
189	20241210	174900	291825705	2810	2810	2810	2810	0
190	20241210	174800	291825705	2810	2810	2810	2810	0
191	20241210	174700	291825705	2810	2810	2810	2810	0
192	20241210	174600	291825705	2810	2810	2810	2810	0
193	20241210	174500	291825705	2810	2810	2810	2810	0
194	20241210	174400	291825705	2810	2810	2810	2810	0
195	20241210	174300	291825705	2810	2810	2810	2810	0
196	20241210	174200	291825705	2810	2810	2810	2810	0
197	20241210	174100	291825705	2810	2810	2810	2810	0
198	20241210	174000	291825705	2810	2810	2810	2810	0
199	20241210	173900	291825705	2810	2810	2810	2810	0
200	20241210	173800	291825705	2810	2810	2810	2810	0
201	20241210	173700	291825705	2810	2810	2810	2810	0
202	20241210	173600	291825705	2810	2810	2810	2810	0
203	20241210	173500	291825705	2810	2810	2810	2810	0
204	20241210	173400	291825705	2810	2810	2810	2810	0
205	20241210	173300	291825705	2810	2810	2810	2810	0
206	20241210	173200	291825705	2810	2810	2810	2810	0
207	20241210	173100	291825705	2810	2810	2810	2810	0
208	20241210	173000	291825705	2810	2810	2810	2810	0
209	20241210	172900	291825705	2810	2810	2810	2810	0
210	20241210	172800	291825705	2810	2810	2810	2810	0
211	20241210	172700	291825705	2810	2810	2810	2810	0
212	20241210	172600	291825705	2810	2810	2810	2810	4109
213	20241210	172500	291825705	2810	2810	2810	2810	0
214	20241210	172400	291825705	2810	2810	2810	2810	0
215	20241210	172300	291825705	2810	2810	2810	2810	0
216	20241210	172200	291825705	2810	2810	2810	2810	0
217	20241210	172100	291825705	2810	2810	2810	2810	0
218	20241210	172000	291825705	2810	2810	2810	2810	0
219	20241210	171900	291825705	2810	2810	2810	2810	0
220	20241210	171800	291825705	2810	2810	2810	2810	0
221	20241210	171700	291825705	2810	2810	2810	2810	0
222	20241210	171600	291825705	2810	2810	2810	2810	0
223	20241210	171500	291825705	2810	2810	2810	2810	0
224	20241210	171400	291825705	2810	2810	2810	2810	0
225	20241210	171300	291825705	2810	2810	2810	2810	0
226	20241210	171200	291825705	2810	2810	2810	2810	0
227	20241210	171100	291825705	2810	2810	2810	2810	0
228	20241210	171000	291825705	2810	2810	2810	2810	0
229	20241210	170900	291825705	2810	2810	2810	2810	0
230	20241210	170800	291825705	2810	2810	2810	2810	0
231	20241210	170700	291825705	2810	2810	2810	2810	0
232	20241210	170600	291825705	2810	2810	2810	2810	0
233	20241210	170500	291825705	2810	2810	2810	2810	0
234	20241210	170400	291825705	2810	2810	2810	2810	0
235	20241210	170300	291825705	2810	2810	2810	2810	0
236	20241210	170200	291825705	2810	2810	2810	2810	0
237	20241210	170100	291825705	2810	2810	2810	2810	0
238	20241210	170000	291825705	2810	2810	2810	2810	0
239	20241210	165900	291825705	2810	2810	2810	2810	0
240	20241210	165800	291825705	2810	2810	2810	2810	0
241	20241210	165700	291825705	2810	2810	2810	2810	0
242	20241210	165600	291825705	2810	2810	2810	2810	4109
243	20241210	165500	291825705	2810	2810	2810	2810	0
244	20241210	165400	291825705	2810	2810	2810	2810	0
245	20241210	165300	291825705	2810	2810	2810	2810	0
246	20241210	165200	291825705	2810	2810	2810	2810	0
247	20241210	165100	291825705	2810	2810	2810	2810	0
248	20241210	165000	291825705	2810	2810	2810	2810	0
249	20241210	164900	291825705	2810	2810	2810	2810	0
250	20241210	164800	291825705	2810	2810	2810	2810	0
251	20241210	164700	291825705	2810	2810	2810	2810	0
252	20241210	164600	291825705	2810	2810	2810	2810	0
253	20241210	164500	291825705	2810	2810	2810	2810	0
254	20241210	164400	291825705	2810	2810	2810	2810	0
255	20241210	164300	291825705	2810	2810	2810	2810	0
256	20241210	164200	291825705	2810	2810	2810	2810	0
257	20241210	164100	291825705	2810	2810	2810	2810	0
258	20241210	164000	291825705	2810	2810	2810	2810	0
259	20241210	163900	291825705	2810	2810	2810	2810	0
260	20241210	163800	291825705	2810	2810	2810	2810	0
261	20241210	163700	291825705	2810	2810	2810	2810	0
262	20241210	163600	291825705	2810	2810	2810	2810	0
263	20241210	163500	291825705	2810	2810	2810	2810	0
264	20241210	163400	291825705	2810	2810	2810	2810	0
265	20241210	163300	291825705	2810	2810	2810	2810	0
266	20241210	163200	291825705	2810	2810	2810	2810	0
267	20241210	163100	291825705	2810	2810	2810	2810	0
268	20241210	163000	291825705	2810	2810	2810	2810	0
269	20241210	162900	291825705	2810	2810	2810	2810	0
270	20241210	162800	291825705	2810	2810	2810	2810	0
271	20241210	162700	291825705	2810	2810	2810	2810	0
272	20241210	162600	291825705	2810	2810	2810	2810	4109
273	20241210	162500	291825705	2810	2810	2810	2810	0
274	20241210	162400	291825705	2810	2810	2810	2810	0
275	20241210	162300	291825705	2810	2810	2810	2810	0
276	20241210	162200	291825705	2810	2810	2810	2810	0
277	20241210	162100	291825705	2810	2810	2810	2810	0
278	20241210	162000	291825705	2810	2810	2810	2810	0
279	20241210	161900	291825705	2810	2810	2810	2810	0
280	20241210	161800	291825705	2810	2810	2810	2810	0
281	20241210	161700	291825705	2810	2810	2810	2810	0
282	20241210	161600	291825705	2810	2810	2810	2810	0
283	20241210	161500	291825705	2810	2810	2810	2810	0
284	20241210	161400	291825705	2810	2810	2810	2810	0
285	20241210	161300	291825705	2810	2810	2810	2810	0
286	20241210	161200	291825705	2810	2810	2810	2810	0
287	20241210	161100	291825705	2810	2810	2810	2810	0
288	20241210	161000	291825705	2810	2810	2810	2810	0
289	20241210	160900	291825705	2810	2810	2810	2810	0
290	20241210	160800	291825705	2810	2810	2810	2810	0
291	20241210	160700	291825705	2810	2810	2810	2810	0
292	20241210	160600	291825705	2810	2810	2810	2810	0
293	20241210	160500	291825705	2810	2810	2810	2810	0
294	20241210	160400	291825705	2810	2810	2810	2810	0
295	20241210	160300	291825705	2810	2810	2810	2810	0
296	20241210	160200	291825705	2810	2810	2810	2810	0
297	20241210	160100	291825705	2810	2810	2810	2810	0
298	20241210	160000	291825705	2810	2810	2810	2810	0
299	20241210	155900	291825705	2810	2810	2810	2810	0
300	20241210	155800	291825705	2810	2810	2810	2810	0
301	20241210	155700	291825705	2810	2810	2810	2810	0
302	20241210	155600	291825705	2810	2810	2810	2810	4109
303	20241210	155500	291825705	2810	2810	2810	2810	0
304	20241210	155400	291825705	2810	2810	2810	2810	0
305	20241210	155300	291825705	2810	2810	2810	2810	0
306	20241210	155200	291825705	2810	2810	2810	2810	0
307	20241210	155100	291825705	2810	2810	2810	2810	0
308	20241210	155000	291825705	2810	2810	2810	2810	0
309	20241210	154900	291825705	2810	2810	2810	2810	0
310	20241210	154800	291825705	2810	2810	2810	2810	0
311	20241210	154700	291825705	2810	2810	2810	2810	0
312	20241210	154600	291825705	2810	2810	2810	2810	0
313	20241210	154500	291825705	2810	2810	2810	2810	0
314	20241210	154400	291825705	2810	2810	2810	2810	0
315	20241210	154300	291825705	2810	2810	2810	2810	0
316	20241210	154200	291825705	2810	2810	2810	2810	0
317	20241210	154100	291825705	2810	2810	2810	2810	0
318	20241210	154000	291825705	2810	2810	2810	2810	0
319	20241210	153900	291825705	2810	2810	2810	2810	0
320	20241210	153800	291825705	2810	2810	2810	2810	0
321	20241210	153700	291825705	2810	2810	2810	2810	0
322	20241210	153600	291825705	2810	2810	2810	2810	0
323	20241210	153500	291825705	2810	2810	2810	2810	0
324	20241210	153400	291825705	2810	2810	2810	2810	0
325	20241210	153300	291825705	2810	2810	2810	2810	0
326	20241210	153200	291825705	2810	2810	2810	2810	0
327	20241210	153100	291825705	2810	2810	2810	2810	0
328	20241210	153000	291825705	2810	2810	2810	2810	4109
329	20241210	152900	280279415	2815	2815	2815	2815	0
330	20241210	152800	280279415	2815	2815	2815	2815	0
331	20241210	152700	280279415	2815	2815	2815	2815	0
332	20241210	152600	280279415	2815	2815	2815	2815	0
333	20241210	152500	280279415	2815	2815	2815	2815	0
334	20241210	152400	280279415	2815	2815	2815	2815	0
335	20241210	152300	280279415	2815	2815	2815	2815	0
336	20241210	152200	280279415	2815	2815	2815	2815	0
337	20241210	152100	280279415	2815	2815	2815	2815	0
338	20241210	152000	280279415	2815	2815	2815	2815	0
339	20241210	151900	280279415	2815	2815	2815	2810	247
340	20241210	151800	279585190	2815	2815	2815	2815	39
341	20241210	151700	279475405	2820	2820	2825	2820	2369
342	20241210	151600	272793940	2815	2815	2815	2815	11
343	20241210	151500	272762975	2820	2820	2820	2820	1375
344	20241210	151400	268885475	2820	2820	2820	2820	0
345	20241210	151300	268885475	2820	2820	2820	2820	133
346	20241210	151200	268510415	2825	2825	2825	2825	100
347	20241210	151100	268227915	2820	2820	2820	2820	2131
348	20241210	151000	262218495	2815	2805	2815	2805	22
349	20241210	150900	262156765	2815	2815	2815	2815	358
350	20241210	150800	261148995	2815	2815	2815	2815	0
351	20241210	150700	261148995	2815	2815	2815	2815	0
352	20241210	150600	261148995	2815	2815	2815	2815	0
353	20241210	150500	261148995	2815	2815	2815	2815	0
354	20241210	150400	261148995	2815	2815	2815	2815	0
355	20241210	150300	261148995	2815	2815	2815	2815	0
356	20241210	150200	261148995	2815	2815	2815	2815	240
357	20241210	150100	260473395	2815	2815	2815	2815	0
358	20241210	150000	260473395	2815	2815	2815	2815	0
359	20241210	145900	260473395	2815	2815	2815	2815	1
360	20241210	145800	260470580	2800	2800	2800	2800	0
361	20241210	145700	260470580	2800	2800	2800	2800	0
362	20241210	145600	260470580	2800	2800	2800	2800	203
363	20241210	145500	259902180	2800	2805	2805	2800	1782
364	20241210	145400	254907950	2820	2820	2820	2820	0
365	20241210	145300	254907950	2820	2820	2820	2820	1
366	20241210	145200	254905130	2820	2820	2820	2820	0
367	20241210	145100	254905130	2820	2820	2820	2820	0
368	20241210	145000	254905130	2820	2820	2820	2820	1
369	20241210	144900	254902310	2800	2815	2815	2800	1000
370	20241210	144800	252095705	2820	2820	2820	2820	0
371	20241210	144700	252095705	2820	2820	2820	2820	20
372	20241210	144600	252039305	2825	2820	2825	2820	2
373	20241210	144500	252033660	2815	2815	2815	2815	0
374	20241210	144400	252033660	2815	2815	2815	2815	1065
375	20241210	144300	249035685	2825	2825	2825	2825	10
376	20241210	144200	249007435	2825	2825	2825	2825	20
377	20241210	144100	248950935	2820	2820	2820	2820	0
378	20241210	144000	248950935	2820	2820	2820	2820	0
379	20241210	143900	248950935	2820	2820	2820	2820	3
380	20241210	143800	248942475	2820	2820	2820	2820	0
381	20241210	143700	248942475	2820	2820	2820	2820	0
382	20241210	143600	248942475	2820	2820	2820	2820	0
383	20241210	143500	248942475	2820	2820	2820	2820	0
384	20241210	143400	248942475	2820	2820	2820	2820	50
385	20241210	143300	248801475	2820	2820	2820	2820	0
386	20241210	143200	248801475	2820	2820	2820	2820	0
387	20241210	143100	248801475	2820	2820	2820	2820	148
388	20241210	143000	248384115	2825	2825	2825	2825	0
389	20241210	142900	248384115	2825	2825	2825	2825	0
390	20241210	142800	248384115	2825	2825	2825	2825	100
391	20241210	142700	248101615	2825	2825	2825	2825	10
392	20241210	142600	248073365	2825	2825	2825	2825	0
393	20241210	142500	248073365	2825	2825	2825	2825	0
394	20241210	142400	248073365	2825	2825	2825	2825	0
395	20241210	142300	248073365	2825	2825	2825	2825	0
396	20241210	142200	248073365	2825	2825	2825	2825	7
397	20241210	142100	248053590	2820	2820	2820	2820	0
398	20241210	142000	248053590	2820	2820	2820	2820	0
399	20241210	141900	248053590	2820	2820	2820	2820	0
400	20241210	141800	248053590	2820	2820	2820	2820	0
401	20241210	141700	248053590	2820	2820	2820	2820	150
402	20241210	141600	247630590	2820	2825	2825	2820	490
403	20241210	141500	246246415	2825	2825	2825	2825	100
404	20241210	141400	245963915	2825	2825	2825	2825	80
405	20241210	141300	245737915	2825	2825	2825	2825	230
406	20241210	141200	245088165	2825	2825	2825	2825	0
407	20241210	141100	245088165	2825	2825	2825	2825	0
408	20241210	141000	245088165	2825	2825	2825	2825	0
409	20241210	140900	245088165	2825	2825	2825	2825	10
410	20241210	140800	245059915	2820	2820	2820	2820	0
411	20241210	140700	245059915	2820	2820	2820	2820	100
412	20241210	140600	244777915	2820	2825	2825	2820	113
413	20241210	140500	244459240	2825	2825	2825	2825	250
414	20241210	140400	243752990	2825	2825	2825	2825	0
415	20241210	140300	243752990	2825	2825	2825	2825	0
416	20241210	140200	243752990	2825	2820	2825	2820	833
417	20241210	140100	241402430	2820	2820	2820	2820	1
418	20241210	140000	241399610	2820	2820	2820	2820	0
419	20241210	135900	241399610	2820	2820	2820	2820	74
420	20241210	135800	241190930	2820	2820	2820	2820	35
421	20241210	135700	241092230	2815	2815	2815	2815	0
422	20241210	135600	241092230	2815	2815	2815	2815	0
423	20241210	135500	241092230	2815	2815	2815	2815	0
424	20241210	135400	241092230	2815	2815	2815	2815	0
425	20241210	135300	241092230	2815	2815	2815	2815	0
426	20241210	135200	241092230	2815	2815	2815	2815	0
427	20241210	135100	241092230	2815	2815	2815	2815	0
428	20241210	135000	241092230	2815	2815	2815	2815	0
429	20241210	134900	241092230	2815	2815	2815	2815	24
430	20241210	134800	241024670	2815	2815	2815	2815	0
431	20241210	134700	241024670	2815	2815	2815	2815	2
432	20241210	134600	241019040	2815	2815	2815	2815	0
433	20241210	134500	241019040	2815	2815	2815	2815	70
434	20241210	134400	240821990	2815	2815	2815	2815	100
435	20241210	134300	240540490	2815	2815	2815	2815	0
436	20241210	134200	240540490	2815	2815	2815	2815	50
437	20241210	134100	240399740	2815	2815	2815	2815	0
438	20241210	134000	240399740	2815	2815	2815	2815	0
439	20241210	133900	240399740	2815	2815	2815	2815	0
440	20241210	133800	240399740	2815	2815	2815	2815	0
441	20241210	133700	240399740	2815	2815	2815	2815	0
442	20241210	133600	240399740	2815	2815	2815	2815	0
443	20241210	133500	240399740	2815	2815	2815	2815	0
444	20241210	133400	240399740	2815	2815	2815	2815	222
445	20241210	133300	239774810	2815	2815	2815	2815	26
446	20241210	133200	239701620	2815	2815	2815	2815	0
447	20241210	133100	239701620	2815	2805	2815	2805	64
448	20241210	133000	239521705	2810	2810	2810	2810	0
449	20241210	132900	239521705	2810	2810	2810	2810	0
450	20241210	132800	239521705	2810	2810	2810	2810	0
451	20241210	132700	239521705	2810	2810	2810	2810	201
452	20241210	132600	238956895	2815	2815	2815	2815	0
453	20241210	132500	238956895	2815	2815	2815	2815	0
454	20241210	132400	238956895	2815	2815	2815	2815	0
455	20241210	132300	238956895	2815	2815	2815	2815	0
456	20241210	132200	238956895	2815	2815	2815	2815	0
457	20241210	132100	238956895	2815	2810	2815	2810	402
458	20241210	132000	237827075	2810	2810	2810	2810	0
459	20241210	131900	237827075	2810	2810	2810	2810	41
460	20241210	131800	237711865	2810	2810	2810	2810	0
461	20241210	131700	237711865	2810	2810	2810	2810	0
462	20241210	131600	237711865	2810	2810	2810	2810	0
463	20241210	131500	237711865	2810	2810	2810	2810	0
464	20241210	131400	237711865	2810	2810	2810	2810	0
465	20241210	131300	237711865	2810	2810	2810	2810	0
466	20241210	131200	237711865	2810	2810	2810	2810	0
467	20241210	131100	237711865	2810	2805	2810	2805	374
468	20241210	131000	236662705	2810	2810	2810	2810	0
469	20241210	130900	236662705	2810	2810	2810	2810	44
470	20241210	130800	236539065	2810	2810	2810	2810	0
471	20241210	130700	236539065	2810	2810	2810	2810	0
472	20241210	130600	236539065	2810	2800	2810	2800	2000
473	20241210	130500	230932215	2790	2790	2790	2790	0
474	20241210	130400	230932215	2790	2790	2790	2790	0
475	20241210	130300	230932215	2790	2790	2790	2790	2
476	20241210	130200	230926635	2795	2795	2795	2795	0
477	20241210	130100	230926635	2795	2795	2795	2795	0
478	20241210	130000	230926635	2795	2795	2795	2795	1
479	20241210	125900	230923840	2800	2800	2800	2800	0
480	20241210	125800	230923840	2800	2800	2800	2800	0
481	20241210	125700	230923840	2800	2800	2800	2800	71
482	20241210	125600	230725040	2800	2800	2800	2800	0
483	20241210	125500	230725040	2800	2800	2800	2800	0
484	20241210	125400	230725040	2800	2800	2800	2800	0
485	20241210	125300	230725040	2800	2800	2800	2800	0
486	20241210	125200	230725040	2800	2800	2800	2800	0
487	20241210	125100	230725040	2800	2795	2800	2795	31
488	20241210	125000	230638250	2790	2790	2790	2790	0
489	20241210	124900	230638250	2790	2790	2790	2790	0
490	20241210	124800	230638250	2790	2790	2790	2790	0
491	20241210	124700	230638250	2790	2790	2790	2790	286
492	20241210	124600	229840310	2790	2790	2790	2790	0
493	20241210	124500	229840310	2790	2790	2790	2790	0
494	20241210	124400	229840310	2790	2790	2790	2790	0
495	20241210	124300	229840310	2790	2790	2790	2790	5
496	20241210	124200	229826360	2800	2800	2800	2800	0
497	20241210	124100	229826360	2800	2800	2800	2800	0
498	20241210	124000	229826360	2800	2800	2800	2800	0
499	20241210	123900	229826360	2800	2800	2800	2800	0
500	20241210	123800	229826360	2800	2800	2800	2795	504
501	20241210	123700	228417425	2800	2800	2800	2800	0
502	20241210	123600	228417425	2800	2800	2800	2800	0
503	20241210	123500	228417425	2800	2795	2800	2795	2
504	20241210	123400	228411830	2800	2800	2800	2800	2
505	20241210	123300	228406230	2795	2795	2795	2795	0
506	20241210	123200	228406230	2795	2795	2795	2795	0
507	20241210	123100	228406230	2795	2795	2795	2795	0
508	20241210	123000	228406230	2795	2795	2795	2795	0
509	20241210	122900	228406230	2795	2795	2795	2795	2
510	20241210	122800	228400640	2790	2790	2790	2790	20
511	20241210	122700	228344840	2790	2790	2790	2790	0
512	20241210	122600	228344840	2790	2790	2790	2790	0
513	20241210	122500	228344840	2790	2790	2790	2790	0
514	20241210	122400	228344840	2790	2790	2790	2790	0
515	20241210	122300	228344840	2790	2790	2790	2790	0
516	20241210	122200	228344840	2790	2790	2790	2790	70
517	20241210	122100	228149540	2790	2790	2790	2790	1
518	20241210	122000	228146750	2790	2790	2790	2790	0
519	20241210	121900	228146750	2790	2790	2790	2790	33
520	20241210	121800	228054680	2790	2790	2790	2790	0
521	20241210	121700	228054680	2790	2790	2790	2790	0
522	20241210	121600	228054680	2790	2790	2790	2790	0
523	20241210	121500	228054680	2790	2790	2790	2790	0
524	20241210	121400	228054680	2790	2790	2790	2790	0
525	20241210	121300	228054680	2790	2790	2790	2790	0
526	20241210	121200	228054680	2790	2790	2790	2790	0
527	20241210	121100	228054680	2790	2795	2795	2790	2178
528	20241210	121000	221977920	2795	2795	2795	2795	0
529	20241210	120900	221977920	2795	2795	2795	2795	0
530	20241210	120800	221977920	2795	2795	2795	2795	34
531	20241210	120700	221882890	2795	2795	2795	2795	0
532	20241210	120600	221882890	2795	2795	2795	2795	2
533	20241210	120500	221877300	2810	2810	2810	2810	0
534	20241210	120400	221877300	2810	2810	2810	2810	0
535	20241210	120300	221877300	2810	2810	2810	2810	0
536	20241210	120200	221877300	2810	2810	2810	2810	0
537	20241210	120100	221877300	2810	2810	2810	2810	300
538	20241210	120000	221034300	2810	2810	2810	2810	0
539	20241210	115900	221034300	2810	2810	2810	2810	0
540	20241210	115800	221034300	2810	2810	2810	2810	0
541	20241210	115700	221034300	2810	2810	2810	2810	0
542	20241210	115600	221034300	2810	2810	2810	2810	0
543	20241210	115500	221034300	2810	2810	2810	2810	0
544	20241210	115400	221034300	2810	2810	2810	2810	0
545	20241210	115300	221034300	2810	2810	2810	2810	0
546	20241210	115200	221034300	2810	2810	2810	2810	8
547	20241210	115100	221011820	2810	2810	2810	2810	0
548	20241210	115000	221011820	2810	2810	2810	2810	0
549	20241210	114900	221011820	2810	2810	2810	2810	10
550	20241210	114800	220983720	2810	2810	2810	2810	0
551	20241210	114700	220983720	2810	2810	2810	2810	0
552	20241210	114600	220983720	2810	2810	2810	2810	100
553	20241210	114500	220702720	2810	2810	2810	2810	0
554	20241210	114400	220702720	2810	2810	2810	2810	10
555	20241210	114300	220674620	2810	2810	2810	2810	0
556	20241210	114200	220674620	2810	2810	2810	2810	0
557	20241210	114100	220674620	2810	2800	2810	2800	3
558	20241210	114000	220666205	2805	2805	2805	2805	0
559	20241210	113900	220666205	2805	2805	2805	2805	0
560	20241210	113800	220666205	2805	2805	2805	2805	214
561	20241210	113700	220065935	2800	2800	2800	2800	193
562	20241210	113600	219525535	2805	2810	2810	2795	162
563	20241210	113500	219070865	2795	2795	2795	2795	0
564	20241210	113400	219070865	2795	2795	2795	2795	0
565	20241210	113300	219070865	2795	2795	2795	2795	1
566	20241210	113200	219068070	2795	2815	2815	2795	192
567	20241210	113100	218530585	2800	2800	2800	2800	0
568	20241210	113000	218530585	2800	2800	2800	2800	1300
569	20241210	112900	214890585	2815	2815	2815	2815	0
570	20241210	112800	214890585	2815	2815	2815	2815	0
571	20241210	112700	214890585	2815	2810	2815	2810	388
572	20241210	112600	213800035	2810	2805	2810	2805	52
573	20241210	112500	213654165	2815	2815	2815	2815	0
574	20241210	112400	213654165	2815	2815	2815	2815	0
575	20241210	112300	213654165	2815	2815	2815	2815	0
576	20241210	112200	213654165	2815	2815	2815	2815	0
577	20241210	112100	213654165	2815	2810	2815	2805	1004
578	20241210	112000	210832680	2815	2815	2815	2815	0
579	20241210	111900	210832680	2815	2815	2815	2815	0
580	20241210	111800	210832680	2815	2815	2815	2815	0
581	20241210	111700	210832680	2815	2815	2815	2815	0
582	20241210	111600	210832680	2815	2815	2815	2815	0
583	20241210	111500	210832680	2815	2815	2815	2815	0
584	20241210	111400	210832680	2815	2815	2815	2815	0
585	20241210	111300	210832680	2815	2815	2815	2815	0
586	20241210	111200	210832680	2815	2815	2815	2815	0
587	20241210	111100	210832680	2815	2815	2815	2815	0
588	20241210	111000	210832680	2815	2820	2820	2815	4464
589	20241210	110900	198262015	2830	2830	2830	2830	0
590	20241210	110800	198262015	2830	2830	2830	2830	0
591	20241210	110700	198262015	2830	2825	2830	2825	55
592	20241210	110600	198106370	2825	2825	2825	2825	0
593	20241210	110500	198106370	2825	2825	2825	2825	0
594	20241210	110400	198106370	2825	2825	2825	2825	241
595	20241210	110300	197425545	2825	2825	2825	2825	669
596	20241210	110200	195535620	2810	2810	2810	2810	0
597	20241210	110100	195535620	2810	2810	2810	2810	11
598	20241210	110000	195504710	2810	2810	2810	2810	200
599	20241210	105900	194942710	2820	2820	2820	2820	130
600	20241210	105800	194576110	2820	2820	2820	2820	90
601	20241210	105700	194322310	2820	2820	2820	2820	0
602	20241210	105600	194322310	2820	2820	2820	2820	500
603	20241210	105500	192912310	2815	2815	2815	2815	0
604	20241210	105400	192912310	2815	2815	2815	2815	100
605	20241210	105300	192630810	2810	2810	2810	2810	427
606	20241210	105200	191430940	2810	2810	2810	2810	0
607	20241210	105100	191430940	2810	2810	2810	2810	40
608	20241210	105000	191318540	2815	2815	2815	2815	0
609	20241210	104900	191318540	2815	2815	2815	2815	0
610	20241210	104800	191318540	2815	2815	2815	2815	0
611	20241210	104700	191318540	2815	2815	2815	2815	0
612	20241210	104600	191318540	2815	2815	2815	2815	0
613	20241210	104500	191318540	2815	2815	2815	2815	0
614	20241210	104400	191318540	2815	2815	2815	2815	0
615	20241210	104300	191318540	2815	2815	2815	2815	0
616	20241210	104200	191318540	2815	2815	2815	2815	0
617	20241210	104100	191318540	2815	2815	2815	2815	2051
618	20241210	104000	185544975	2815	2815	2815	2815	620
619	20241210	103900	183799675	2810	2810	2810	2810	0
620	20241210	103800	183799675	2810	2810	2810	2810	0
621	20241210	103700	183799675	2810	2805	2810	2805	125
622	20241210	103600	183448675	2810	2810	2810	2810	0
623	20241210	103500	183448675	2810	2810	2810	2810	0
624	20241210	103400	183448675	2810	2810	2810	2810	0
625	20241210	103300	183448675	2810	2810	2810	2810	100
626	20241210	103200	183167675	2800	2800	2800	2800	0
627	20241210	103100	183167675	2800	2800	2800	2800	3494
628	20241210	103000	173384475	2795	2795	2795	2795	307
629	20241210	102900	172526410	2805	2810	2810	2805	3011
630	20241210	102800	164080550	2815	2830	2830	2815	2913
631	20241210	102700	155872110	2830	2820	2830	2820	2556
632	20241210	102600	148646320	2815	2815	2815	2815	49
633	20241210	102500	148508385	2815	2810	2815	2810	1342
634	20241210	102400	144730950	2810	2795	2810	2795	1351
635	20241210	102300	140940025	2800	2800	2800	2800	891
636	20241210	102200	138445225	2795	2790	2795	2790	500
637	20241210	102100	137047735	2790	2790	2790	2790	55
638	20241210	102000	136894285	2790	2785	2790	2785	5
639	20241210	101900	136880340	2790	2785	2790	2785	2
640	20241210	101800	136874765	2780	2780	2780	2780	65
641	20241210	101700	136694065	2795	2795	2795	2795	0
642	20241210	101600	136694065	2795	2795	2795	2795	0
643	20241210	101500	136694065	2795	2795	2795	2795	20
644	20241210	101400	136638165	2795	2795	2795	2795	6
645	20241210	101300	136621395	2795	2795	2795	2795	376
646	20241210	101200	135570475	2795	2795	2795	2795	0
647	20241210	101100	135570475	2795	2795	2795	2795	1
648	20241210	101000	135567680	2790	2790	2790	2790	0
649	20241210	100900	135567680	2790	2790	2790	2790	28
650	20241210	100800	135489560	2790	2790	2790	2790	0
651	20241210	100700	135489560	2790	2790	2790	2790	27
652	20241210	100600	135414230	2790	2790	2790	2790	111
653	20241210	100500	135104540	2790	2790	2790	2790	20
654	20241210	100400	135048740	2785	2780	2785	2780	599
655	20241210	100300	133381020	2780	2780	2780	2780	21
656	20241210	100200	133322640	2775	2770	2775	2770	1954
657	20241210	100100	127902560	2765	2765	2765	2765	367
658	20241210	100000	126887805	2760	2755	2760	2755	1716
659	20241210	095900	122152165	2760	2765	2765	2760	15
660	20241210	095800	122110720	2765	2765	2765	2765	0
661	20241210	095700	122110720	2765	2765	2765	2765	10
662	20241210	095600	122083070	2760	2760	2760	2760	0
663	20241210	095500	122083070	2760	2760	2760	2760	1
664	20241210	095400	122080310	2775	2775	2775	2775	0
665	20241210	095300	122080310	2775	2775	2775	2775	0
666	20241210	095200	122080310	2775	2775	2775	2775	0
667	20241210	095100	122080310	2775	2775	2775	2775	0
668	20241210	095000	122080310	2775	2775	2775	2775	0
669	20241210	094900	122080310	2775	2775	2775	2775	0
670	20241210	094800	122080310	2775	2775	2775	2775	0
671	20241210	094700	122080310	2775	2775	2775	2775	0
672	20241210	094600	122080310	2775	2775	2775	2775	0
673	20241210	094500	122080310	2775	2775	2775	2775	0
674	20241210	094400	122080310	2775	2775	2775	2765	472
675	20241210	094300	120774220	2780	2760	2780	2760	1753
676	20241210	094200	115935830	2760	2760	2760	2760	1
677	20241210	094100	115933070	2765	2765	2765	2765	0
678	20241210	094000	115933070	2765	2755	2765	2755	161
679	20241210	093900	115489505	2740	2750	2750	2735	5112
680	20241210	093800	101464470	2750	2750	2750	2750	0
681	20241210	093700	101464470	2750	2750	2750	2750	82
682	20241210	093600	101238970	2755	2755	2755	2755	0
683	20241210	093500	101238970	2755	2755	2755	2755	0
684	20241210	093400	101238970	2755	2755	2755	2755	2
685	20241210	093300	101233460	2760	2760	2760	2760	0
686	20241210	093200	101233460	2760	2760	2760	2760	1
687	20241210	093100	101230700	2760	2760	2760	2760	0
688	20241210	093000	101230700	2760	2765	2765	2760	762
689	20241210	092900	99125385	2775	2765	2775	2765	1004
690	20241210	092800	96348325	2760	2760	2760	2760	0
691	20241210	092700	96348325	2760	2765	2775	2760	4111
692	20241210	092600	84948125	2765	2765	2765	2765	2
693	20241210	092500	84942595	2765	2745	2770	2745	1564
694	20241210	092400	80633215	2745	2750	2750	2745	403
695	20241210	092300	79524975	2745	2745	2745	2745	700
696	20241210	092200	77603475	2745	2740	2745	2740	1246
697	20241210	092100	74185740	2740	2735	2740	2730	1983
698	20241210	092000	68768595	2740	2740	2740	2740	2
699	20241210	091900	68763115	2740	2740	2740	2740	350
700	20241210	091800	67804115	2740	2735	2740	2735	623
701	20241210	091700	66100000	2735	2730	2735	2730	634
702	20241210	091600	64366260	2720	2730	2730	2720	150
703	20241210	091500	63957760	2720	2725	2725	2720	1231
704	20241210	091400	60608715	2735	2735	2735	2735	5
705	20241210	091300	60595040	2735	2745	2745	2735	92
706	20241210	091200	60342985	2740	2740	2740	2740	356
707	20241210	091100	59367545	2730	2725	2735	2725	2313
708	20241210	091000	53048915	2725	2720	2725	2720	150
709	20241210	090900	52640415	2720	2735	2735	2720	2620
710	20241210	090800	45482355	2755	2755	2755	2755	0
711	20241210	090700	45482355	2755	2755	2755	2755	0
712	20241210	090600	45482355	2755	2725	2755	2725	3574
713	20241210	090500	35704840	2725	2725	2725	2720	1441
714	20241210	090400	31778120	2725	2725	2725	2725	0
715	20241210	090300	31778120	2725	2725	2730	2725	408
716	20241210	090200	30666315	2725	2725	2725	2725	170
717	20241210	090100	30203065	2710	2700	2715	2700	4499
718	20241210	090000	17991840	2715	2660	2715	2660	6730